Hisar Spinning Mills Limited (BOM:521068)
India · Delayed Price · Currency is INR 45.60
-2.38 (-4.96%)
At close: Aug 24, 2026
Hisar Spinning Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 45.59 | 45.60 | 45.59 | 45.60 | 45.60 | -4.96% | 200 |
| Aug 20, 2026 | 48.25 | 48.25 | 47.98 | 47.98 | 47.98 | -4.99% | 600 |
| Aug 18, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.33% | 200 |
| Aug 17, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - | 200 |
| Aug 7, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 4.82% | 100 |
| Aug 6, 2026 | 42.60 | 47.08 | 42.60 | 47.08 | 47.08 | 5.00% | 600 |
| Aug 5, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 4.99% | 100 |
| Aug 4, 2026 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | -4.98% | 100 |
| Aug 3, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -4.99% | 100 |
| Jul 30, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 4.99% | 100 |
| Jul 29, 2026 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 4.99% | 100 |
| Jul 28, 2026 | 42.92 | 42.92 | 42.00 | 42.92 | 42.92 | 4.99% | 3,900 |
| Jul 24, 2026 | 41.00 | 41.00 | 40.51 | 40.88 | 40.88 | 0.91% | 400 |
| Jul 23, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.52% | 100 |
| Jul 15, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -4.95% | 200 |
| Jul 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -4.98% | 100 |
| Jul 9, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -2.77% | 100 |
| Jul 3, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -4.99% | 300 |
| Jun 25, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 5.00% | 100 |
| Jun 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.77% | 2,600 |
| Jun 16, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -4.99% | 100 |
| Jun 15, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - | 1,000 |
| Jun 9, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 4.99% | 200 |
| Jun 8, 2026 | 48.20 | 48.20 | 46.51 | 47.92 | 47.92 | -0.58% | 600 |
| Jun 5, 2026 | 51.13 | 51.13 | 48.00 | 48.20 | 48.20 | -1.03% | 900 |
| Jun 4, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -4.99% | 100 |
| Jun 2, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 5.00% | 200 |
| Jun 1, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 4.99% | 200 |
| May 27, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -4.48% | 200 |
| May 26, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -5.00% | 100 |
| May 18, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 5.00% | 200 |
| May 14, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 4.83% | 100 |
| May 13, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -5.00% | 200 |
| May 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 100 |
| May 7, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -4.67% | 300 |
| May 6, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | 500 |
| May 5, 2026 | 52.00 | 52.00 | 51.40 | 51.40 | 51.40 | -4.99% | 1,100 |
| Apr 21, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -4.90% | 100 |
| Apr 15, 2026 | 51.49 | 56.89 | 51.49 | 56.89 | 56.89 | 4.98% | 3,500 |
| Apr 8, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 4.84% | 200 |
| Apr 1, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -5.00% | 1,000 |
| Mar 25, 2026 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -4.99% | 1,000 |
| Mar 18, 2026 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | 4.97% | 300 |
| Mar 11, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -5.00% | 300 |
| Mar 10, 2026 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -5.00% | 9,900 |
| Mar 6, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -5.00% | 100 |
| Feb 27, 2026 | 60.60 | 63.63 | 60.60 | 63.63 | 63.63 | 5.00% | 400 |
| Feb 26, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -4.99% | 100 |
| Feb 25, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | -4.99% | 100 |